Mercados españoles cerrados en 6 hrs 52 min

Drilling Tools International Corporation (DTI)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5,30+0,10 (+1,92%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 20245,395,705,295,305,3037.300
24 jun 20245,335,465,135,205,2045.300
21 jun 20245,165,725,165,205,2026.500
20 jun 20245,375,745,045,115,1137.000
18 jun 20245,105,775,105,445,4420.700
17 jun 20245,155,745,105,555,5530.400
14 jun 20245,655,844,955,255,2571.900
13 jun 20245,846,175,815,815,8171.700
12 jun 20246,086,095,845,965,9652.300
11 jun 20246,016,076,006,006,0020.100
10 jun 20246,166,165,826,066,0634.500
07 jun 20245,915,995,825,895,8918.000
06 jun 20245,966,115,885,925,9214.600
05 jun 20246,206,285,945,955,9523.600
04 jun 20246,106,256,106,216,2122.900
03 jun 20246,206,305,576,266,2636.600
31 may 20246,106,345,996,196,1970.000
30 may 20246,046,106,006,076,0735.700
29 may 20245,986,095,906,076,0761.800
28 may 20246,136,135,635,975,9756.800
24 may 20246,046,165,986,056,0527.500
23 may 20245,916,115,856,006,0045.500
22 may 20245,725,905,695,875,8741.000
21 may 20245,745,745,645,745,7436.700
20 may 20245,675,745,575,745,7442.800
17 may 20245,525,765,395,765,7643.100
16 may 20245,455,595,365,545,5446.900
15 may 20245,325,505,055,505,5072.500
14 may 20245,345,425,165,325,3237.400
13 may 20245,605,625,445,475,4748.000
10 may 20245,385,724,495,655,6558.100
09 may 20245,605,605,465,545,5494.200
08 may 20245,535,575,415,555,55104.000
07 may 20245,315,505,315,495,4983.200
06 may 20245,365,405,205,245,2459.200
03 may 20245,435,675,235,305,3040.700
02 may 20245,765,765,385,435,4343.000
01 may 20245,855,855,365,735,7356.500
30 abr 20245,875,885,575,805,8037.300
29 abr 20245,666,075,555,925,92102.900
26 abr 20245,055,615,055,605,6059.700
25 abr 20245,215,314,765,305,3067.500
24 abr 20245,255,444,955,395,3979.900
23 abr 20245,215,445,125,275,2765.400
22 abr 20245,195,505,195,395,39151.700
19 abr 20244,785,194,785,155,15167.900
18 abr 20244,754,774,704,774,7739.900
17 abr 20244,604,734,554,704,7051.000
16 abr 20244,504,584,494,584,5825.600
15 abr 20244,624,624,264,624,6233.200
12 abr 20244,704,854,414,604,6041.400
11 abr 20244,584,794,394,764,7655.400
10 abr 20244,384,514,154,504,5045.700
09 abr 20244,514,574,074,504,5031.600
08 abr 20244,674,744,404,604,6068.400
05 abr 20244,344,704,134,684,6875.900
04 abr 20244,324,464,064,434,4357.500
03 abr 20243,804,483,684,284,28227.500
02 abr 20243,233,783,233,773,77104.600
01 abr 20243,013,443,003,203,20294.800
28 mar 20243,003,132,893,003,00126.300
27 mar 20242,942,942,852,922,9215.600
26 mar 20242,962,962,822,902,908500
25 mar 20243,073,072,502,832,83107.400
22 mar 20242,903,042,903,033,039200
21 mar 20242,903,132,852,902,9032.500
20 mar 20242,692,842,692,802,804400
19 mar 20242,902,902,762,842,8415.800
18 mar 20243,193,192,862,862,869700
15 mar 20243,003,022,852,902,9016.800
14 mar 20242,933,072,902,972,978900
13 mar 20242,963,202,852,882,8812.900
12 mar 20243,003,002,902,932,9312.700
11 mar 20243,053,052,973,043,043000
08 mar 20243,003,202,953,003,0039.000
07 mar 20242,943,032,922,972,9780.600
06 mar 20243,073,092,963,063,0615.000
05 mar 20243,143,143,053,103,1011.600
04 mar 20243,193,193,083,133,1318.600
01 mar 20242,993,152,973,153,159100
29 feb 20243,043,042,973,013,018100
28 feb 20243,003,022,973,023,0211.900
27 feb 20243,003,002,952,982,988000
26 feb 20243,003,102,952,952,9516.200
23 feb 20242,963,002,953,003,001100
22 feb 20243,013,013,013,013,0111.500
21 feb 20243,023,052,983,013,0114.300
20 feb 20243,233,263,003,023,0210.900
16 feb 20242,973,182,973,163,1612.200
15 feb 20243,073,072,973,013,016200
14 feb 20243,003,022,953,023,027300
13 feb 20242,953,122,952,992,9940.500
12 feb 20243,003,042,922,982,9814.400
09 feb 20242,862,912,852,882,882100
08 feb 20242,872,872,852,862,861700
07 feb 20242,802,952,802,872,8715.000
06 feb 20242,832,842,752,792,7914.500
05 feb 20242,902,912,432,692,6935.500
02 feb 20243,023,072,902,902,9027.800
01 feb 20243,023,042,972,992,9912.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...